Find a quote
Calamos Strategic Total Return
16.13 Up 0.00 (0.00 %)
Delayed : 2025/03/12 04:05:44
- Previous close $16.13
- Opening $16.19
- Today High $16.33
- Today Low $16.00
- Price Bid $14.80
- Price Ask $14.80
- 52 Weeks High $18.55
- 52 Weeks Low $15.22
- Size Bid 1
- Size Ask 1
- Volume 367,106
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.01
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : XNAS
- Ex Dividend Date : 2025/03/13
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $16.13 | Down $ -0.03 | $16.13 | $16.13 | 975 |
| 03:59 PM | $16.16 | Up $0.01 | $16.16 | $16.13 | 2,544 |
| 03:56 PM | $16.15 | Down $ -0.02 | $16.15 | $16.15 | 200 |
| 03:56 PM | $16.15 | Up $0.00 | $16.15 | $16.15 | 0 |
| 03:56 PM | $16.15 | Up $0.00 | $16.15 | $16.15 | 0 |
| 03:55 PM | $16.17 | Down $ -0.01 | $16.18 | $16.17 | 806 |
| 03:54 PM | $16.18 | Up $0.00 | $16.18 | $16.18 | 1,651 |
| 03:53 PM | $16.18 | Up $0.00 | $16.19 | $16.18 | 796 |
| 03:52 PM | $16.18 | Down $ -0.01 | $16.21 | $16.16 | 2,000 |
| 03:51 PM | $16.19 | Down $ -0.04 | $16.22 | $16.17 | 1,940 |
| 03:50 PM | $16.23 | Down $ -0.02 | $16.25 | $16.23 | 771 |
| 03:49 PM | $16.25 | Up $0.00 | $16.25 | $16.25 | 903 |
| 03:48 PM | $16.25 | Up $0.02 | $16.25 | $16.24 | 3,290 |
| 03:46 PM | $16.23 | Up $0.00 | $16.23 | $16.23 | 100 |
| 03:46 PM | $16.23 | Up $0.00 | $16.23 | $16.23 | 0 |
| 03:45 PM | $16.23 | Up $0.00 | $16.25 | $16.23 | 500 |
| 03:42 PM | $16.23 | Up $0.02 | $16.23 | $16.23 | 100 |
| 03:42 PM | $16.23 | Up $0.00 | $16.23 | $16.23 | 0 |
| 03:42 PM | $16.23 | Up $0.00 | $16.23 | $16.23 | 0 |
| 03:41 PM | $16.21 | Down $ -0.04 | $16.21 | $16.20 | 300 |
| 03:37 PM | $16.25 | Up $0.00 | $16.25 | $16.25 | 100 |
| 03:37 PM | $16.25 | Up $0.00 | $16.25 | $16.25 | 0 |
| 03:37 PM | $16.25 | Up $0.00 | $16.25 | $16.25 | 0 |
| 03:37 PM | $16.25 | Up $0.00 | $16.25 | $16.25 | 0 |
| 03:36 PM | $16.25 | Up $0.00 | $16.25 | $16.25 | 1,189 |
| 03:35 PM | $16.25 | Up $0.00 | $16.25 | $16.25 | 300 |
| 03:34 PM | $16.25 | Up $0.00 | $16.25 | $16.25 | 400 |
| 03:33 PM | $16.25 | Down $0.00 | $16.25 | $16.25 | 100 |
| 03:32 PM | $16.25 | Up $0.00 | $16.26 | $16.25 | 1,101 |
| 03:31 PM | $16.25 | Up $0.01 | $16.25 | $16.23 | 3,300 |
| 03:30 PM | $16.24 | Up $0.00 | $16.25 | $16.24 | 1,484 |
| 03:26 PM | $16.24 | Up $0.00 | $16.24 | $16.24 | 200 |
| 03:26 PM | $16.24 | Up $0.00 | $16.24 | $16.24 | 0 |
| 03:26 PM | $16.24 | Up $0.00 | $16.24 | $16.24 | 0 |
| 03:26 PM | $16.24 | Up $0.00 | $16.24 | $16.24 | 0 |
| 03:24 PM | $16.24 | Down $ -0.01 | $16.24 | $16.24 | 1,300 |
| 03:24 PM | $16.24 | Up $0.00 | $16.24 | $16.24 | 0 |
| 03:23 PM | $16.25 | Up $0.00 | $16.26 | $16.24 | 3,165 |
| 03:22 PM | $16.25 | Down $ -0.01 | $16.26 | $16.25 | 615 |
| 03:20 PM | $16.26 | Up $0.02 | $16.26 | $16.25 | 2,863 |
| 03:20 PM | $16.26 | Up $0.00 | $16.26 | $16.25 | 0 |
| 03:19 PM | $16.24 | Down $ -0.01 | $16.24 | $16.24 | 1,198 |
| 03:18 PM | $16.25 | Up $0.00 | $16.25 | $16.25 | 200 |
| 03:17 PM | $16.25 | Up $0.02 | $16.25 | $16.23 | 2,000 |
| 03:16 PM | $16.23 | Down $ -0.05 | $16.25 | $16.23 | 5,703 |
| 03:15 PM | $16.28 | Down $0.00 | $16.28 | $16.28 | 200 |
| 03:13 PM | $16.29 | Down $0.00 | $16.30 | $16.29 | 4,190 |
| 03:13 PM | $16.29 | Up $0.00 | $16.30 | $16.29 | 0 |
| 03:11 PM | $16.29 | Down $0.00 | $16.29 | $16.29 | 200 |
| 03:11 PM | $16.29 | Up $0.00 | $16.29 | $16.29 | 0 |
| 03:10 PM | $16.29 | Down $ -0.02 | $16.30 | $16.28 | 1,500 |
| 03:09 PM | $16.31 | Down $0.00 | $16.31 | $16.29 | 1,100 |
| 03:08 PM | $16.31 | Up $0.02 | $16.31 | $16.31 | 400 |
| 03:05 PM | $16.29 | Up $0.02 | $16.29 | $16.27 | 800 |
| 03:05 PM | $16.29 | Up $0.00 | $16.29 | $16.27 | 0 |
| 03:05 PM | $16.29 | Up $0.00 | $16.29 | $16.27 | 0 |
| 03:04 PM | $16.28 | Up $0.00 | $16.28 | $16.27 | 300 |
| 03:03 PM | $16.27 | Down $ -0.01 | $16.30 | $16.27 | 6,980 |
| 03:02 PM | $16.28 | Down $ -0.01 | $16.28 | $16.28 | 367 |
| 03:01 PM | $16.29 | Up $0.00 | $16.29 | $16.29 | 394 |
| 03:00 PM | $16.29 | Down $ -0.04 | $16.31 | $16.29 | 1,458 |
| 02:59 PM | $16.33 | Down $0.00 | $16.33 | $16.33 | 690 |
| 02:58 PM | $16.33 | Up $0.00 | $16.33 | $16.33 | 500 |
| 02:54 PM | $16.33 | Up $0.00 | $16.33 | $16.33 | 100 |
| 02:54 PM | $16.33 | Up $0.00 | $16.33 | $16.33 | 0 |
| 02:54 PM | $16.33 | Up $0.00 | $16.33 | $16.33 | 0 |
| 02:54 PM | $16.33 | Up $0.00 | $16.33 | $16.33 | 0 |
| 02:53 PM | $16.33 | Up $0.01 | $16.33 | $16.33 | 949 |
| 02:52 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 160 |
| 02:51 PM | $16.32 | Up $0.03 | $16.32 | $16.30 | 1,567 |
| 02:50 PM | $16.29 | Up $0.02 | $16.30 | $16.29 | 500 |
| 02:49 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 2,360 |
| 02:48 PM | $16.27 | Down $0.00 | $16.27 | $16.27 | 500 |
| 02:46 PM | $16.27 | Down $ -0.02 | $16.29 | $16.27 | 2,402 |
| 02:46 PM | $16.27 | Up $0.00 | $16.29 | $16.27 | 0 |
| 02:45 PM | $16.29 | Up $0.01 | $16.29 | $16.26 | 4,602 |
| 02:44 PM | $16.27 | Down $ -0.02 | $16.27 | $16.23 | 10,298 |
| 02:43 PM | $16.29 | Up $0.04 | $16.29 | $16.27 | 900 |
| 02:42 PM | $16.25 | Up $0.02 | $16.25 | $16.24 | 1,675 |
| 02:39 PM | $16.23 | Up $0.00 | $16.23 | $16.23 | 100 |
| 02:39 PM | $16.23 | Up $0.00 | $16.23 | $16.23 | 0 |
| 02:39 PM | $16.23 | Up $0.00 | $16.23 | $16.23 | 0 |
| 02:34 PM | $16.23 | Down $0.00 | $16.23 | $16.23 | 500 |
| 02:34 PM | $16.23 | Up $0.00 | $16.23 | $16.23 | 0 |
| 02:34 PM | $16.23 | Up $0.00 | $16.23 | $16.23 | 0 |
| 02:34 PM | $16.23 | Up $0.00 | $16.23 | $16.23 | 0 |
| 02:34 PM | $16.23 | Up $0.00 | $16.23 | $16.23 | 0 |
| 02:32 PM | $16.24 | Up $0.06 | $16.24 | $16.24 | 200 |
| 02:32 PM | $16.24 | Up $0.00 | $16.24 | $16.24 | 0 |
| 02:31 PM | $16.17 | Down $ -0.10 | $16.18 | $16.17 | 800 |
| 02:27 PM | $16.27 | Up $0.08 | $16.27 | $16.24 | 2,415 |
| 02:27 PM | $16.27 | Up $0.00 | $16.27 | $16.24 | 0 |
| 02:27 PM | $16.27 | Up $0.00 | $16.27 | $16.24 | 0 |
| 02:27 PM | $16.27 | Up $0.00 | $16.27 | $16.24 | 0 |
| 02:20 PM | $16.19 | Up $0.01 | $16.19 | $16.18 | 1,000 |
| 02:20 PM | $16.19 | Up $0.00 | $16.19 | $16.18 | 0 |
| 02:20 PM | $16.19 | Up $0.00 | $16.19 | $16.18 | 0 |
| 02:20 PM | $16.19 | Up $0.00 | $16.19 | $16.18 | 0 |
| 02:20 PM | $16.19 | Up $0.00 | $16.19 | $16.18 | 0 |
| 02:20 PM | $16.19 | Up $0.00 | $16.19 | $16.18 | 0 |
| 02:20 PM | $16.19 | Up $0.00 | $16.19 | $16.18 | 0 |
| 02:18 PM | $16.18 | Up $0.01 | $16.18 | $16.16 | 3,528 |
| 02:18 PM | $16.18 | Up $0.00 | $16.18 | $16.16 | 0 |
| 02:17 PM | $16.17 | Up $0.04 | $16.17 | $16.17 | 600 |
| 02:15 PM | $16.13 | Down $ -0.06 | $16.14 | $16.12 | 1,800 |
| 02:15 PM | $16.13 | Up $0.00 | $16.14 | $16.12 | 0 |
| 02:14 PM | $16.19 | Down $ -0.01 | $16.19 | $16.17 | 1,376 |
| 02:13 PM | $16.20 | Up $0.02 | $16.20 | $16.19 | 710 |
| 02:12 PM | $16.18 | Down $ -0.01 | $16.18 | $16.18 | 825 |
| 02:11 PM | $16.19 | Up $0.02 | $16.19 | $16.19 | 100 |
| 02:10 PM | $16.17 | Up $0.01 | $16.17 | $16.16 | 200 |
| 02:08 PM | $16.17 | Up $0.02 | $16.17 | $16.16 | 2,100 |
| 02:08 PM | $16.17 | Up $0.00 | $16.17 | $16.16 | 0 |
| 02:07 PM | $16.14 | Up $0.02 | $16.16 | $16.14 | 2,870 |
| 02:05 PM | $16.12 | Down $ -0.04 | $16.14 | $16.12 | 600 |
| 02:05 PM | $16.12 | Up $0.00 | $16.14 | $16.12 | 0 |
| 02:03 PM | $16.16 | Up $0.04 | $16.16 | $16.14 | 1,875 |
| 02:03 PM | $16.16 | Up $0.00 | $16.16 | $16.14 | 0 |
| 02:02 PM | $16.12 | Down $ -0.02 | $16.14 | $16.11 | 700 |
| 02:01 PM | $16.14 | Up $0.00 | $16.14 | $16.13 | 500 |
| 02:00 PM | $16.14 | Up $0.05 | $16.14 | $16.14 | 2,479 |
| 01:58 PM | $16.09 | Up $0.02 | $16.09 | $16.09 | 829 |
| 01:58 PM | $16.09 | Up $0.00 | $16.09 | $16.09 | 0 |
| 01:54 PM | $16.08 | Down $ -0.03 | $16.08 | $16.08 | 100 |
| 01:54 PM | $16.08 | Up $0.00 | $16.08 | $16.08 | 0 |
| 01:54 PM | $16.08 | Up $0.00 | $16.08 | $16.08 | 0 |
| 01:54 PM | $16.08 | Up $0.00 | $16.08 | $16.08 | 0 |
| 01:53 PM | $16.11 | Down $ -0.02 | $16.14 | $16.11 | 1,888 |
| 01:50 PM | $16.12 | Up $0.04 | $16.12 | $16.12 | 622 |
| 01:50 PM | $16.12 | Up $0.00 | $16.12 | $16.12 | 0 |
| 01:50 PM | $16.12 | Up $0.00 | $16.12 | $16.12 | 0 |
| 01:49 PM | $16.08 | Up $0.00 | $16.08 | $16.08 | 2,200 |
| 01:46 PM | $16.08 | Up $0.02 | $16.08 | $16.08 | 2,447 |
| 01:46 PM | $16.08 | Up $0.00 | $16.08 | $16.08 | 0 |
| 01:46 PM | $16.08 | Up $0.00 | $16.08 | $16.08 | 0 |
| 01:45 PM | $16.06 | Up $0.02 | $16.06 | $16.06 | 537 |
| 01:44 PM | $16.04 | Up $0.02 | $16.06 | $16.04 | 200 |
| 01:43 PM | $16.01 | Down $ -0.04 | $16.04 | $16.01 | 4,500 |
| 01:42 PM | $16.06 | Up $0.00 | $16.06 | $16.06 | 100 |
| 01:41 PM | $16.05 | Up $0.00 | $16.05 | $16.04 | 357 |
| 01:40 PM | $16.05 | Up $0.03 | $16.05 | $16.05 | 1,000 |
| 01:38 PM | $16.02 | Down $ -0.01 | $16.02 | $16.00 | 2,135 |
| 01:38 PM | $16.02 | Up $0.00 | $16.02 | $16.00 | 0 |
| 01:36 PM | $16.03 | Down $ -0.02 | $16.03 | $16.03 | 600 |
| 01:36 PM | $16.03 | Up $0.00 | $16.03 | $16.03 | 0 |
| 01:34 PM | $16.05 | Up $0.01 | $16.05 | $16.05 | 100 |
| 01:34 PM | $16.05 | Up $0.00 | $16.05 | $16.05 | 0 |
| 01:32 PM | $16.04 | Down $ -0.02 | $16.04 | $16.04 | 750 |
| 01:32 PM | $16.04 | Up $0.00 | $16.04 | $16.04 | 0 |
| 01:28 PM | $16.05 | Up $0.01 | $16.05 | $16.04 | 872 |
| 01:28 PM | $16.05 | Up $0.00 | $16.05 | $16.04 | 0 |
| 01:28 PM | $16.05 | Up $0.00 | $16.05 | $16.04 | 0 |
| 01:28 PM | $16.05 | Up $0.00 | $16.05 | $16.04 | 0 |
| 01:27 PM | $16.04 | Up $0.02 | $16.04 | $16.04 | 200 |
| 01:22 PM | $16.02 | Down $ -0.03 | $16.02 | $16.02 | 800 |
| 01:22 PM | $16.02 | Up $0.00 | $16.02 | $16.02 | 0 |
| 01:22 PM | $16.02 | Up $0.00 | $16.02 | $16.02 | 0 |
| 01:22 PM | $16.02 | Up $0.00 | $16.02 | $16.02 | 0 |
| 01:22 PM | $16.02 | Up $0.00 | $16.02 | $16.02 | 0 |
| 01:21 PM | $16.05 | Up $0.01 | $16.05 | $16.05 | 382 |
| 01:16 PM | $16.04 | Down $ -0.01 | $16.06 | $16.04 | 600 |
| 01:16 PM | $16.04 | Up $0.00 | $16.06 | $16.04 | 0 |
| 01:16 PM | $16.04 | Up $0.00 | $16.06 | $16.04 | 0 |
| 01:16 PM | $16.04 | Up $0.00 | $16.06 | $16.04 | 0 |
| 01:16 PM | $16.04 | Up $0.00 | $16.06 | $16.04 | 0 |
| 01:15 PM | $16.05 | Up $0.01 | $16.05 | $16.01 | 2,748 |
| 01:13 PM | $16.04 | Down $ -0.02 | $16.04 | $16.04 | 100 |
| 01:13 PM | $16.04 | Up $0.00 | $16.04 | $16.04 | 0 |
| 01:08 PM | $16.06 | Down $ -0.01 | $16.06 | $16.06 | 250 |
| 01:08 PM | $16.06 | Up $0.00 | $16.06 | $16.06 | 0 |
| 01:08 PM | $16.06 | Up $0.00 | $16.06 | $16.06 | 0 |
| 01:08 PM | $16.06 | Up $0.00 | $16.06 | $16.06 | 0 |
| 01:08 PM | $16.06 | Up $0.00 | $16.06 | $16.06 | 0 |
| 01:06 PM | $16.07 | Up $0.02 | $16.07 | $16.05 | 544 |
| 01:06 PM | $16.07 | Up $0.00 | $16.07 | $16.05 | 0 |
| 01:05 PM | $16.05 | Down $ -0.02 | $16.07 | $16.04 | 5,581 |
| 01:01 PM | $16.07 | Down $ -0.03 | $16.07 | $16.07 | 2,394 |
| 01:01 PM | $16.07 | Up $0.00 | $16.07 | $16.07 | 0 |
| 01:01 PM | $16.07 | Up $0.00 | $16.07 | $16.07 | 0 |
| 01:01 PM | $16.07 | Up $0.00 | $16.07 | $16.07 | 0 |
| 12:59 PM | $16.10 | Up $0.01 | $16.10 | $16.10 | 186 |
| 12:59 PM | $16.10 | Up $0.00 | $16.10 | $16.10 | 0 |
| 12:57 PM | $16.09 | Down $ -0.01 | $16.09 | $16.09 | 300 |
| 12:57 PM | $16.09 | Up $0.00 | $16.09 | $16.09 | 0 |
| 12:53 PM | $16.10 | Down $ -0.01 | $16.10 | $16.10 | 900 |
| 12:53 PM | $16.10 | Up $0.00 | $16.10 | $16.10 | 0 |
| 12:53 PM | $16.10 | Up $0.00 | $16.10 | $16.10 | 0 |
| 12:53 PM | $16.10 | Up $0.00 | $16.10 | $16.10 | 0 |
| 12:49 PM | $16.11 | Down $ -0.05 | $16.15 | $16.11 | 10,000 |
| 12:49 PM | $16.11 | Up $0.00 | $16.15 | $16.11 | 0 |
| 12:49 PM | $16.11 | Up $0.00 | $16.15 | $16.11 | 0 |
| 12:49 PM | $16.11 | Up $0.00 | $16.15 | $16.11 | 0 |
| 12:48 PM | $16.16 | Up $0.00 | $16.16 | $16.12 | 1,350 |
| 12:45 PM | $16.16 | Down $0.00 | $16.16 | $16.16 | 100 |
| 12:45 PM | $16.16 | Up $0.00 | $16.16 | $16.16 | 0 |
| 12:45 PM | $16.16 | Up $0.00 | $16.16 | $16.16 | 0 |
| 12:43 PM | $16.16 | Up $0.03 | $16.16 | $16.13 | 2,300 |
| 12:43 PM | $16.16 | Up $0.00 | $16.16 | $16.13 | 0 |
| 12:42 PM | $16.13 | Up $0.01 | $16.13 | $16.12 | 300 |
| 12:41 PM | $16.12 | Down $ -0.01 | $16.12 | $16.12 | 100 |
| 12:35 PM | $16.13 | Down $ -0.04 | $16.13 | $16.13 | 2,400 |
| 12:35 PM | $16.13 | Up $0.00 | $16.13 | $16.13 | 0 |
| 12:35 PM | $16.13 | Up $0.00 | $16.13 | $16.13 | 0 |
| 12:35 PM | $16.13 | Up $0.00 | $16.13 | $16.13 | 0 |
| 12:35 PM | $16.13 | Up $0.00 | $16.13 | $16.13 | 0 |
| 12:35 PM | $16.13 | Up $0.00 | $16.13 | $16.13 | 0 |
| 12:34 PM | $16.17 | Up $0.02 | $16.17 | $16.17 | 1,198 |
| 12:33 PM | $16.15 | Up $0.02 | $16.15 | $16.13 | 200 |
| 12:32 PM | $16.13 | Down $ -0.02 | $16.17 | $16.13 | 10,100 |
| 12:31 PM | $16.15 | Down $0.00 | $16.17 | $16.15 | 1,425 |
| 12:29 PM | $16.15 | Down $0.00 | $16.15 | $16.15 | 700 |
| 12:29 PM | $16.15 | Up $0.00 | $16.15 | $16.15 | 0 |
| 12:27 PM | $16.15 | Up $0.03 | $16.15 | $16.15 | 100 |
| 12:27 PM | $16.15 | Up $0.00 | $16.15 | $16.15 | 0 |
| 12:24 PM | $16.12 | Down $ -0.03 | $16.12 | $16.12 | 500 |
| 12:24 PM | $16.12 | Up $0.00 | $16.12 | $16.12 | 0 |
| 12:24 PM | $16.12 | Up $0.00 | $16.12 | $16.12 | 0 |
| 12:22 PM | $16.15 | Up $0.01 | $16.15 | $16.15 | 264 |
| 12:22 PM | $16.15 | Up $0.00 | $16.15 | $16.15 | 0 |
| 12:20 PM | $16.14 | Up $0.00 | $16.14 | $16.14 | 469 |
| 12:20 PM | $16.14 | Up $0.00 | $16.14 | $16.14 | 0 |
| 12:18 PM | $16.14 | Down $ -0.01 | $16.15 | $16.14 | 447 |
| 12:18 PM | $16.14 | Up $0.00 | $16.15 | $16.14 | 0 |
| 12:16 PM | $16.15 | Up $0.00 | $16.15 | $16.15 | 100 |
| 12:16 PM | $16.15 | Up $0.00 | $16.15 | $16.15 | 0 |
| 12:13 PM | $16.15 | Down $0.00 | $16.20 | $16.15 | 1,102 |
| 12:13 PM | $16.15 | Up $0.00 | $16.20 | $16.15 | 0 |
| 12:13 PM | $16.15 | Up $0.00 | $16.20 | $16.15 | 0 |
| 12:12 PM | $16.15 | Down $ -0.01 | $16.15 | $16.15 | 150 |
| 12:10 PM | $16.16 | Down $ -0.07 | $16.16 | $16.16 | 1,350 |
| 12:10 PM | $16.16 | Up $0.00 | $16.16 | $16.16 | 0 |
| 12:06 PM | $16.23 | Up $0.05 | $16.23 | $16.23 | 2,600 |
| 12:06 PM | $16.23 | Up $0.00 | $16.23 | $16.23 | 0 |
| 12:06 PM | $16.23 | Up $0.00 | $16.23 | $16.23 | 0 |
| 12:06 PM | $16.23 | Up $0.00 | $16.23 | $16.23 | 0 |
| 12:05 PM | $16.18 | Down $ -0.01 | $16.18 | $16.18 | 500 |
| 12:04 PM | $16.20 | Down $ -0.04 | $16.20 | $16.20 | 400 |
| 11:58 AM | $16.23 | Up $0.03 | $16.23 | $16.23 | 150 |
| 11:58 AM | $16.23 | Up $0.00 | $16.23 | $16.23 | 0 |
| 11:58 AM | $16.23 | Up $0.00 | $16.23 | $16.23 | 0 |
| 11:58 AM | $16.23 | Up $0.00 | $16.23 | $16.23 | 0 |
| 11:58 AM | $16.23 | Up $0.00 | $16.23 | $16.23 | 0 |
| 11:58 AM | $16.23 | Up $0.00 | $16.23 | $16.23 | 0 |
| 11:57 AM | $16.20 | Down $ -0.02 | $16.20 | $16.20 | 150 |
| 11:56 AM | $16.22 | Up $0.01 | $16.24 | $16.20 | 8,762 |
| 11:55 AM | $16.21 | Down $ -0.03 | $16.21 | $16.21 | 500 |
| 11:54 AM | $16.24 | Up $0.00 | $16.24 | $16.24 | 645 |
| 11:52 AM | $16.24 | Up $0.02 | $16.24 | $16.24 | 350 |
| 11:52 AM | $16.24 | Up $0.00 | $16.24 | $16.24 | 0 |
| 11:51 AM | $16.22 | Down $ -0.02 | $16.22 | $16.22 | 1,000 |
| 11:48 AM | $16.24 | Down $ -0.01 | $16.24 | $16.24 | 1,250 |
| 11:48 AM | $16.24 | Up $0.00 | $16.24 | $16.24 | 0 |
| 11:48 AM | $16.24 | Up $0.00 | $16.24 | $16.24 | 0 |
| 11:46 AM | $16.25 | Down $ -0.02 | $16.25 | $16.25 | 200 |
| 11:46 AM | $16.25 | Up $0.00 | $16.25 | $16.25 | 0 |
| 11:45 AM | $16.27 | Down $ -0.01 | $16.27 | $16.27 | 1,500 |
| 11:42 AM | $16.28 | Up $0.09 | $16.28 | $16.25 | 2,580 |
| 11:42 AM | $16.28 | Up $0.00 | $16.28 | $16.25 | 0 |
| 11:42 AM | $16.28 | Up $0.00 | $16.28 | $16.25 | 0 |
| 11:38 AM | $16.20 | Up $0.00 | $16.20 | $16.20 | 100 |
| 11:38 AM | $16.20 | Up $0.00 | $16.20 | $16.20 | 0 |
| 11:38 AM | $16.20 | Up $0.00 | $16.20 | $16.20 | 0 |
| 11:38 AM | $16.20 | Up $0.00 | $16.20 | $16.20 | 0 |
| 11:37 AM | $16.20 | Down $ -0.04 | $16.20 | $16.20 | 538 |
| 11:35 AM | $16.24 | Up $0.03 | $16.24 | $16.24 | 2,200 |
| 11:35 AM | $16.24 | Up $0.00 | $16.24 | $16.24 | 0 |
| 11:32 AM | $16.21 | Up $0.01 | $16.21 | $16.21 | 500 |
| 11:32 AM | $16.21 | Up $0.00 | $16.21 | $16.21 | 0 |
| 11:32 AM | $16.21 | Up $0.00 | $16.21 | $16.21 | 0 |
| 11:31 AM | $16.20 | Up $0.00 | $16.20 | $16.20 | 250 |
| 11:29 AM | $16.20 | Up $0.00 | $16.20 | $16.19 | 357 |
| 11:29 AM | $16.20 | Up $0.00 | $16.20 | $16.19 | 0 |
| 11:27 AM | $16.20 | Down $ -0.01 | $16.20 | $16.20 | 1,000 |
| 11:27 AM | $16.20 | Up $0.00 | $16.20 | $16.20 | 0 |
| 11:26 AM | $16.21 | Up $0.01 | $16.21 | $16.21 | 100 |
| 11:22 AM | $16.20 | Up $0.00 | $16.20 | $16.20 | 100 |
| 11:22 AM | $16.20 | Up $0.00 | $16.20 | $16.20 | 0 |
| 11:22 AM | $16.20 | Up $0.00 | $16.20 | $16.20 | 0 |
| 11:22 AM | $16.20 | Up $0.00 | $16.20 | $16.20 | 0 |
| 11:21 AM | $16.20 | Up $0.02 | $16.20 | $16.20 | 500 |
| 11:19 AM | $16.18 | Down $ -0.02 | $16.19 | $16.18 | 2,400 |
| 11:19 AM | $16.18 | Up $0.00 | $16.19 | $16.18 | 0 |
| 11:16 AM | $16.20 | Up $0.00 | $16.20 | $16.20 | 100 |
| 11:16 AM | $16.20 | Up $0.00 | $16.20 | $16.20 | 0 |
| 11:16 AM | $16.20 | Up $0.00 | $16.20 | $16.20 | 0 |
| 11:15 AM | $16.20 | Down $ -0.02 | $16.20 | $16.20 | 1,234 |
| 11:12 AM | $16.21 | Up $0.04 | $16.21 | $16.19 | 300 |
| 11:12 AM | $16.21 | Up $0.00 | $16.21 | $16.19 | 0 |
| 11:12 AM | $16.21 | Up $0.00 | $16.21 | $16.19 | 0 |
| 11:10 AM | $16.17 | Down $ -0.02 | $16.17 | $16.17 | 100 |
| 11:10 AM | $16.17 | Up $0.00 | $16.17 | $16.17 | 0 |
| 11:09 AM | $16.19 | Up $0.02 | $16.20 | $16.19 | 311 |
| 11:08 AM | $16.17 | Up $0.03 | $16.17 | $16.17 | 368 |
| 11:07 AM | $16.15 | Down $ -0.02 | $16.15 | $16.15 | 200 |
| 11:06 AM | $16.16 | Up $0.04 | $16.16 | $16.14 | 3,354 |
| 11:01 AM | $16.12 | Down $ -0.03 | $16.12 | $16.11 | 249 |
| 11:01 AM | $16.12 | Up $0.00 | $16.12 | $16.11 | 0 |
| 11:01 AM | $16.12 | Up $0.00 | $16.12 | $16.11 | 0 |
| 11:01 AM | $16.12 | Up $0.00 | $16.12 | $16.11 | 0 |
| 11:01 AM | $16.12 | Up $0.00 | $16.12 | $16.11 | 0 |
| 10:55 AM | $16.15 | Up $0.01 | $16.15 | $16.11 | 2,532 |
| 10:55 AM | $16.15 | Up $0.00 | $16.15 | $16.11 | 0 |
| 10:55 AM | $16.15 | Up $0.00 | $16.15 | $16.11 | 0 |
| 10:55 AM | $16.15 | Up $0.00 | $16.15 | $16.11 | 0 |
| 10:55 AM | $16.15 | Up $0.00 | $16.15 | $16.11 | 0 |
| 10:55 AM | $16.15 | Up $0.00 | $16.15 | $16.11 | 0 |
| 10:53 AM | $16.14 | Up $0.02 | $16.17 | $16.14 | 1,052 |
| 10:53 AM | $16.14 | Up $0.00 | $16.17 | $16.14 | 0 |
| 10:52 AM | $16.12 | Up $0.00 | $16.12 | $16.09 | 300 |
| 10:51 AM | $16.12 | Up $0.02 | $16.12 | $16.11 | 1,100 |
| 10:50 AM | $16.10 | Up $0.02 | $16.10 | $16.09 | 3,366 |
| 10:49 AM | $16.08 | Down $ -0.03 | $16.08 | $16.08 | 336 |
| 10:46 AM | $16.11 | Up $0.01 | $16.11 | $16.11 | 100 |
| 10:46 AM | $16.11 | Up $0.00 | $16.11 | $16.11 | 0 |
| 10:46 AM | $16.11 | Up $0.00 | $16.11 | $16.11 | 0 |
| 10:44 AM | $16.10 | Up $0.00 | $16.11 | $16.10 | 1,260 |
| 10:44 AM | $16.10 | Up $0.00 | $16.11 | $16.10 | 0 |
| 10:43 AM | $16.10 | Up $0.02 | $16.10 | $16.09 | 1,072 |
| 10:42 AM | $16.08 | Up $0.01 | $16.08 | $16.08 | 250 |
| 10:40 AM | $16.07 | Down $ -0.03 | $16.07 | $16.07 | 100 |
| 10:40 AM | $16.07 | Up $0.00 | $16.07 | $16.07 | 0 |
| 10:37 AM | $16.10 | Down $ -0.01 | $16.14 | $16.10 | 1,000 |
| 10:37 AM | $16.10 | Up $0.00 | $16.14 | $16.10 | 0 |
| 10:37 AM | $16.10 | Up $0.00 | $16.14 | $16.10 | 0 |
| 10:34 AM | $16.11 | Down $ -0.03 | $16.11 | $16.11 | 167 |
| 10:34 AM | $16.11 | Up $0.00 | $16.11 | $16.11 | 0 |
| 10:34 AM | $16.11 | Up $0.00 | $16.11 | $16.11 | 0 |
| 10:33 AM | $16.14 | Down $0.00 | $16.14 | $16.14 | 100 |
| 10:31 AM | $16.14 | Up $0.00 | $16.14 | $16.14 | 200 |
| 10:31 AM | $16.14 | Up $0.00 | $16.14 | $16.14 | 0 |
| 10:30 AM | $16.14 | Up $0.02 | $16.16 | $16.13 | 2,114 |
| 10:29 AM | $16.12 | Down $ -0.02 | $16.13 | $16.11 | 1,912 |
| 10:27 AM | $16.14 | Up $0.01 | $16.14 | $16.14 | 149 |
| 10:27 AM | $16.14 | Up $0.00 | $16.14 | $16.14 | 0 |
| 10:26 AM | $16.13 | Down $ -0.03 | $16.15 | $16.13 | 2,089 |
| 10:25 AM | $16.16 | Up $0.00 | $16.17 | $16.16 | 2,650 |
| 10:24 AM | $16.16 | Down $ -0.04 | $16.16 | $16.16 | 200 |
| 10:22 AM | $16.20 | Down $0.00 | $16.20 | $16.20 | 100 |
| 10:22 AM | $16.20 | Up $0.00 | $16.20 | $16.20 | 0 |
| 10:20 AM | $16.21 | Down $ -0.01 | $16.22 | $16.20 | 1,150 |
| 10:20 AM | $16.21 | Up $0.00 | $16.22 | $16.20 | 0 |
| 10:19 AM | $16.21 | Up $0.03 | $16.21 | $16.19 | 1,236 |
| 10:18 AM | $16.18 | Up $0.02 | $16.18 | $16.18 | 425 |
| 10:17 AM | $16.16 | Down $ -0.05 | $16.20 | $16.16 | 4,061 |
| 10:14 AM | $16.21 | Up $0.00 | $16.21 | $16.21 | 100 |
| 10:14 AM | $16.21 | Up $0.00 | $16.21 | $16.21 | 0 |
| 10:14 AM | $16.21 | Up $0.00 | $16.21 | $16.21 | 0 |
| 10:12 AM | $16.21 | Down $ -0.02 | $16.22 | $16.21 | 366 |
| 10:12 AM | $16.21 | Up $0.00 | $16.22 | $16.21 | 0 |
| 10:11 AM | $16.23 | Down $ -0.01 | $16.24 | $16.23 | 400 |
| 10:10 AM | $16.24 | Down $ -0.03 | $16.26 | $16.24 | 291 |
| 10:09 AM | $16.27 | Up $0.06 | $16.27 | $16.23 | 3,600 |
| 10:08 AM | $16.21 | Up $0.00 | $16.21 | $16.21 | 1,250 |
| 10:07 AM | $16.21 | Down $ -0.01 | $16.23 | $16.21 | 2,178 |
| 10:06 AM | $16.22 | Down $ -0.03 | $16.22 | $16.20 | 5,380 |
| 10:05 AM | $16.25 | Up $0.03 | $16.25 | $16.25 | 602 |
| 10:04 AM | $16.22 | Down $ -0.07 | $16.22 | $16.22 | 852 |
| 10:01 AM | $16.29 | Up $0.05 | $16.29 | $16.29 | 769 |
| 10:01 AM | $16.29 | Up $0.00 | $16.29 | $16.29 | 0 |
| 10:01 AM | $16.29 | Up $0.00 | $16.29 | $16.29 | 0 |
| 10:00 AM | $16.24 | Down $ -0.02 | $16.29 | $16.24 | 200 |
| 09:56 AM | $16.26 | Up $0.05 | $16.26 | $16.26 | 100 |
| 09:56 AM | $16.26 | Up $0.00 | $16.26 | $16.26 | 0 |
| 09:56 AM | $16.26 | Up $0.00 | $16.26 | $16.26 | 0 |
| 09:56 AM | $16.26 | Up $0.00 | $16.26 | $16.26 | 0 |
| 09:54 AM | $16.20 | Down $ -0.09 | $16.32 | $16.20 | 1,150 |
| 09:54 AM | $16.20 | Up $0.00 | $16.32 | $16.20 | 0 |
| 09:53 AM | $16.29 | Down $ -0.04 | $16.29 | $16.29 | 700 |
| 09:52 AM | $16.33 | Up $0.04 | $16.33 | $16.33 | 100 |
| 09:51 AM | $16.29 | Up $0.03 | $16.29 | $16.24 | 800 |
| 09:50 AM | $16.26 | Down $ -0.04 | $16.26 | $16.26 | 100 |
| 09:48 AM | $16.31 | Up $0.05 | $16.31 | $16.20 | 3,885 |
| 09:48 AM | $16.31 | Up $0.00 | $16.31 | $16.20 | 0 |
| 09:46 AM | $16.26 | Down $ -0.04 | $16.26 | $16.26 | 200 |
| 09:46 AM | $16.26 | Up $0.00 | $16.26 | $16.26 | 0 |
| 09:44 AM | $16.29 | Up $0.04 | $16.30 | $16.28 | 2,772 |
| 09:44 AM | $16.29 | Up $0.00 | $16.30 | $16.28 | 0 |
| 09:43 AM | $16.25 | Up $0.00 | $16.29 | $16.25 | 500 |
| 09:41 AM | $16.25 | Down $ -0.04 | $16.25 | $16.25 | 100 |
| 09:41 AM | $16.25 | Up $0.00 | $16.25 | $16.25 | 0 |
| 09:40 AM | $16.29 | Up $0.09 | $16.29 | $16.23 | 4,353 |
| 09:39 AM | $16.20 | Up $0.03 | $16.23 | $16.20 | 400 |
| 09:38 AM | $16.17 | Down $ -0.08 | $16.17 | $16.17 | 100 |
| 09:37 AM | $16.25 | Up $0.03 | $16.25 | $16.23 | 1,912 |
| 09:36 AM | $16.22 | Up $0.02 | $16.22 | $16.19 | 1,000 |
| 09:35 AM | $16.20 | Down $ -0.02 | $16.20 | $16.20 | 500 |
| 09:34 AM | $16.21 | Up $0.06 | $16.21 | $16.20 | 783 |
| 09:33 AM | $16.15 | Down $ -0.04 | $16.15 | $16.15 | 166 |
| 09:32 AM | $16.20 | Up $0.00 | $16.20 | $16.20 | 100 |
| 09:31 AM | $16.20 | Up $0.00 | $16.20 | $16.20 | 300 |
| 09:30 AM | $16.19 | Down $ -0.06 | $16.19 | $16.19 | 17,827 |
| Previous close | $16.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/03/2025 | $16.13 | $16.20 | $16.33 | $16.00 | 184,841 |
| 10/03/2025 | $16.25 | $16.43 | $16.46 | $16.14 | 466,749 |
| 07/03/2025 | $16.78 | $16.72 | $16.80 | $16.44 | 155,699 |
| 06/03/2025 | $16.74 | $17.03 | $17.09 | $16.62 | 182,510 |
| 05/03/2025 | $17.12 | $17.08 | $17.20 | $16.88 | 174,031 |
| 04/03/2025 | $17.03 | $16.93 | $17.24 | $16.89 | 147,482 |
| 03/03/2025 | $17.22 | $17.61 | $17.61 | $17.08 | 178,738 |
| 28/02/2025 | $17.52 | $17.40 | $17.53 | $17.20 | 88,825 |
| 27/02/2025 | $17.33 | $17.77 | $17.77 | $17.31 | 157,836 |
| 26/02/2025 | $17.55 | $17.73 | $17.77 | $17.46 | 134,730 |
| 25/02/2025 | $17.60 | $17.54 | $17.71 | $17.44 | 189,101 |
| 24/02/2025 | $17.77 | $17.88 | $17.90 | $17.71 | 525,623 |
| 21/02/2025 | $17.99 | $18.19 | $18.20 | $17.95 | 119,124 |
| 20/02/2025 | $18.29 | $18.21 | $18.31 | $18.14 | 168,453 |
| 19/02/2025 | $18.33 | $18.24 | $18.34 | $18.24 | 137,749 |
| 18/02/2025 | $18.36 | $18.35 | $18.36 | $18.28 | 87,618 |
| 14/02/2025 | $18.38 | $18.32 | $18.40 | $18.30 | 103,128 |
| 13/02/2025 | $18.32 | $18.23 | $18.32 | $18.16 | 91,328 |
| 12/02/2025 | $18.24 | $18.18 | $18.29 | $18.16 | 106,595 |
| 11/02/2025 | $18.35 | $18.30 | $18.35 | $18.23 | 143,242 |
| 10/02/2025 | $18.28 | $18.31 | $18.34 | $18.24 | 124,717 |
| 07/02/2025 | $18.26 | $18.37 | $18.37 | $18.22 | 92,855 |
| 06/02/2025 | $18.40 | $18.32 | $18.40 | $18.27 | 129,106 |
| 05/02/2025 | $18.34 | $18.28 | $18.38 | $18.23 | 100,699 |
| 04/02/2025 | $18.26 | $18.23 | $18.29 | $18.18 | 92,545 |
| 03/02/2025 | $18.15 | $18.17 | $18.26 | $18.08 | 101,977 |
| 31/01/2025 | $18.26 | $18.49 | $18.55 | $18.20 | 98,966 |
| 30/01/2025 | $18.35 | $18.39 | $18.43 | $18.25 | 91,522 |
| 29/01/2025 | $18.26 | $18.25 | $18.29 | $18.15 | 150,501 |
| 28/01/2025 | $18.27 | $18.16 | $18.27 | $18.15 | 75,902 |
Graphs are not available, please refer to the detailed table